| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.26 | 7.23 | -0.04 | -0.55% | 7.22 | 7.42 | 178126 | 13046.72 | 3.24% | 15.00 |
| 2025-05-22 | 7.41 | 7.27 | -0.18 | -2.42% | 7.25 | 7.46 | 182386 | 13376.33 | 3.32% | 0.00 |
| 2025-05-21 | 7.55 | 7.45 | -0.14 | -1.84% | 7.40 | 7.58 | 187557 | 14002.74 | 3.41% | 0.00 |
| 2025-05-20 | 7.59 | 7.59 | -0.02 | -0.26% | 7.49 | 7.71 | 206139 | 15649.52 | 3.75% | 10.00 |
| 2025-05-19 | 7.62 | 7.61 | -0.01 | -0.13% | 7.39 | 7.67 | 248421 | 18649.89 | 4.52% | 0.00 |
| 2025-05-16 | 7.60 | 7.62 | -0.14 | -1.80% | 7.58 | 7.78 | 302611 | 23177.54 | 5.50% | 10.00 |
| 2025-05-15 | 7.50 | 7.76 | 0.29 | 3.88% | 7.50 | 7.97 | 544485 | 42288.56 | 9.90% | 5.00 |
| 2025-05-14 | 7.41 | 7.47 | 0.04 | 0.54% | 7.33 | 7.50 | 212766 | 15760.50 | 3.87% | 0.00 |
| 2025-05-13 | 7.51 | 7.43 | -0.01 | -0.13% | 7.36 | 7.57 | 226088 | 16866.84 | 4.11% | 0.00 |
| 2025-05-12 | 7.38 | 7.44 | 0.10 | 1.36% | 7.37 | 7.47 | 169781 | 12606.25 | 3.09% | 0.00 |
| 2025-05-09 | 7.53 | 7.34 | -0.15 | -2.00% | 7.31 | 7.54 | 184062 | 13602.64 | 3.35% | 0.00 |
| 2025-05-08 | 7.45 | 7.49 | -0.03 | -0.40% | 7.41 | 7.53 | 256955 | 19224.43 | 4.67% | 10.00 |
| 2025-05-07 | 7.31 | 7.52 | 0.30 | 4.16% | 7.20 | 7.56 | 423274 | 31282.19 | 7.70% | 12.00 |
| 2025-05-06 | 7.05 | 7.22 | 0.19 | 2.70% | 7.04 | 7.22 | 216793 | 15515.12 | 3.94% | 10.00 |
| 2025-04-30 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.12 | 173093 | 12217.74 | 3.15% | 10.00 |
| 2025-04-29 | 6.97 | 7.06 | 0.07 | 1.00% | 6.96 | 7.13 | 154444 | 10917.79 | 2.81% | 19.00 |
| 2025-04-28 | 7.14 | 6.99 | 0.02 | 0.29% | 6.98 | 7.21 | 223477 | 15739.72 | 4.06% | 0.00 |
| 2025-04-25 | 6.89 | 6.97 | 0.09 | 1.31% | 6.86 | 7.00 | 148087 | 10273.20 | 2.69% | 0.00 |
| 2025-04-24 | 6.97 | 6.88 | -0.11 | -1.57% | 6.84 | 7.01 | 168428 | 11654.20 | 3.06% | 8.00 |
| 2025-04-23 | 6.97 | 6.99 | 0.11 | 1.60% | 6.93 | 7.05 | 209564 | 14669.07 | 3.81% | 3.00 |
| 2025-04-22 | 6.90 | 6.88 | -0.05 | -0.72% | 6.82 | 6.97 | 202257 | 13933.08 | 3.68% | 0.00 |
| 2025-04-21 | 6.73 | 6.93 | 0.21 | 3.13% | 6.65 | 6.96 | 267483 | 18342.84 | 4.86% | 8.00 |
| 2025-04-18 | 6.65 | 6.72 | 0.05 | 0.75% | 6.60 | 6.76 | 169809 | 11348.58 | 3.09% | 1.00 |
| 2025-04-17 | 6.52 | 6.67 | 0.08 | 1.21% | 6.51 | 6.77 | 183883 | 12264.10 | 3.34% | 20.00 |
| 2025-04-16 | 6.69 | 6.59 | -0.14 | -2.08% | 6.45 | 6.73 | 194113 | 12781.97 | 3.53% | 0.00 |
| 2025-04-15 | 6.75 | 6.73 | 0.00 | 0.00% | 6.63 | 6.78 | 184710 | 12369.72 | 3.36% | 0.00 |
| 2025-04-14 | 6.80 | 6.73 | 0.03 | 0.45% | 6.70 | 6.93 | 270278 | 18357.77 | 4.91% | 10.00 |
| 2025-04-11 | 6.49 | 6.70 | 0.14 | 2.13% | 6.40 | 6.72 | 288307 | 19108.11 | 5.21% | 0.00 |
| 2025-04-10 | 6.56 | 6.56 | 0.12 | 1.86% | 6.55 | 6.74 | 382991 | 25397.64 | 6.92% | 10.00 |
| 2025-04-09 | 6.10 | 6.44 | 0.17 | 2.71% | 5.78 | 6.49 | 388695 | 24101.38 | 7.02% | 7.00 |
| 2025-04-08 | 6.24 | 6.27 | 0.26 | 4.33% | 6.05 | 6.43 | 401098 | 25151.87 | 7.25% | 7.00 |
| 2025-04-07 | 6.83 | 6.01 | -1.33 | -18.12% | 5.88 | 6.88 | 507295 | 32077.46 | 9.17% | 0.00 |
| 2025-04-03 | 7.41 | 7.34 | -0.19 | -2.52% | 7.28 | 7.56 | 284483 | 21046.03 | 5.14% | 25.00 |
| 2025-04-02 | 7.58 | 7.53 | -0.02 | -0.26% | 7.46 | 7.65 | 233828 | 17661.53 | 4.23% | 20.00 |
| 2025-04-01 | 7.61 | 7.55 | 0.00 | 0.00% | 7.54 | 7.70 | 310543 | 23623.17 | 5.61% | 0.00 |
| 2025-03-31 | 7.70 | 7.55 | -0.24 | -3.08% | 7.36 | 7.71 | 472394 | 35359.73 | 8.54% | 0.00 |
| 2025-03-28 | 7.95 | 7.79 | -0.24 | -2.99% | 7.78 | 8.30 | 476679 | 38051.14 | 8.61% | 4.00 |
| 2025-03-27 | 8.56 | 8.03 | -0.77 | -8.75% | 8.02 | 8.58 | 685871 | 56032.45 | 12.39% | 30.00 |
| 2025-03-26 | 8.49 | 8.80 | 0.30 | 3.53% | 8.49 | 9.20 | 634924 | 55392.63 | 11.47% | 227.00 |
| 2025-03-25 | 8.83 | 8.50 | -0.58 | -6.39% | 8.42 | 9.06 | 761080 | 66694.84 | 13.75% | 4.00 |
| 2025-03-24 | 8.73 | 9.08 | 0.35 | 4.01% | 8.43 | 9.18 | 1072244 | 94910.28 | 19.38% | 68.00 |
| 2025-03-21 | 8.27 | 8.73 | 0.30 | 3.56% | 8.23 | 9.45 | 1224543 | 108144.45 | 22.13% | 88.00 |
| 2025-03-20 | 7.99 | 8.43 | 0.39 | 4.85% | 7.88 | 8.45 | 876397 | 72161.82 | 15.84% | 10.00 |
| 2025-03-19 | 7.78 | 8.04 | 0.34 | 4.42% | 7.73 | 8.57 | 766435 | 62104.34 | 13.85% | 0.00 |
| 2025-03-18 | 7.62 | 7.70 | 0.05 | 0.65% | 7.60 | 7.76 | 184450 | 14154.15 | 3.33% | 0.00 |
| 2025-03-17 | 7.70 | 7.65 | -0.01 | -0.13% | 7.64 | 7.79 | 232107 | 17892.56 | 4.19% | 0.00 |
| 2025-03-14 | 7.57 | 7.66 | 0.06 | 0.79% | 7.48 | 7.66 | 204187 | 15501.28 | 3.69% | 0.00 |
| 2025-03-13 | 7.64 | 7.60 | -0.05 | -0.65% | 7.47 | 7.73 | 192876 | 14576.80 | 3.49% | 9.00 |
| 2025-03-12 | 7.66 | 7.65 | 0.02 | 0.26% | 7.59 | 7.71 | 236323 | 18094.49 | 4.27% | 0.00 |
| 2025-03-11 | 7.45 | 7.63 | 0.07 | 0.93% | 7.40 | 7.64 | 208281 | 15739.85 | 3.76% | 50.00 |
| 2025-03-10 | 7.54 | 7.56 | 0.02 | 0.27% | 7.50 | 7.68 | 269236 | 20409.94 | 4.87% | 0.00 |
| 2025-03-07 | 7.38 | 7.54 | 0.12 | 1.62% | 7.36 | 7.68 | 368893 | 27749.14 | 6.67% | 51.00 |
| 2025-03-06 | 7.44 | 7.42 | 0.02 | 0.27% | 7.38 | 7.47 | 236397 | 17543.84 | 4.27% | 0.00 |
| 2025-03-05 | 7.32 | 7.40 | 0.11 | 1.51% | 7.27 | 7.48 | 226289 | 16694.30 | 4.09% | 30.00 |
| 2025-03-04 | 7.15 | 7.29 | 0.10 | 1.39% | 7.15 | 7.34 | 130836 | 9512.03 | 2.36% | 0.00 |
| 2025-03-03 | 7.16 | 7.19 | 0.03 | 0.42% | 7.15 | 7.36 | 155932 | 11332.33 | 2.82% | 0.00 |
| 2025-02-28 | 7.44 | 7.16 | -0.31 | -4.15% | 7.15 | 7.46 | 210258 | 15285.40 | 3.80% | 14.00 |
| 2025-02-27 | 7.39 | 7.47 | 0.08 | 1.08% | 7.28 | 7.48 | 262443 | 19383.71 | 4.74% | 14.00 |
| 2025-02-26 | 7.38 | 7.39 | 0.03 | 0.41% | 7.36 | 7.45 | 151500 | 11219.85 | 2.74% | 0.00 |
| 2025-02-25 | 7.34 | 7.36 | -0.05 | -0.67% | 7.30 | 7.44 | 142529 | 10510.76 | 2.58% | 7.00 |
| 2025-02-24 | 7.34 | 7.41 | 0.07 | 0.95% | 7.26 | 7.46 | 210001 | 15479.92 | 3.79% | 35.00 |
| 2025-02-21 | 7.31 | 7.34 | 0.01 | 0.14% | 7.24 | 7.35 | 176245 | 12892.66 | 3.18% | 11.00 |
| 2025-02-20 | 7.27 | 7.33 | 0.06 | 0.83% | 7.22 | 7.34 | 153829 | 11224.32 | 2.78% | 28.00 |
| 2025-02-19 | 7.07 | 7.27 | 0.22 | 3.12% | 7.05 | 7.28 | 173435 | 12504.99 | 3.13% | 135.00 |
| 2025-02-18 | 7.23 | 7.05 | -0.18 | -2.49% | 7.04 | 7.33 | 165136 | 11884.68 | 2.98% | 0.00 |
| 2025-02-17 | 7.18 | 7.23 | 0.06 | 0.84% | 7.17 | 7.26 | 139377 | 10056.48 | 2.52% | 0.00 |
| 2025-02-14 | 7.22 | 7.17 | -0.08 | -1.10% | 7.15 | 7.27 | 135312 | 9740.97 | 2.45% | 8.00 |
| 2025-02-13 | 7.41 | 7.25 | -0.17 | -2.29% | 7.24 | 7.43 | 172687 | 12637.69 | 3.12% | 22.00 |
| 2025-02-12 | 7.35 | 7.42 | 0.05 | 0.68% | 7.32 | 7.50 | 226445 | 16748.97 | 4.09% | 11.00 |
| 2025-02-11 | 7.33 | 7.37 | 0.03 | 0.41% | 7.22 | 7.39 | 156353 | 11414.56 | 2.83% | 0.00 |
| 2025-02-10 | 7.28 | 7.34 | 0.02 | 0.27% | 7.28 | 7.36 | 138716 | 10148.46 | 2.51% | 80.00 |
| 2025-02-07 | 7.28 | 7.32 | 0.03 | 0.41% | 7.23 | 7.37 | 199304 | 14560.92 | 3.60% | 11.00 |
| 2025-02-06 | 7.17 | 7.29 | 0.13 | 1.82% | 7.15 | 7.29 | 188205 | 13611.90 | 3.40% | 0.00 |
| 2025-02-05 | 7.16 | 7.16 | 0.04 | 0.56% | 7.05 | 7.22 | 112386 | 8031.00 | 2.03% | 0.00 |
| 2025-01-27 | 7.25 | 7.12 | -0.11 | -1.52% | 7.12 | 7.30 | 108846 | 7838.61 | 1.97% | 25.00 |
| 2025-01-24 | 7.13 | 7.23 | 0.09 | 1.26% | 7.09 | 7.25 | 127766 | 9174.23 | 2.31% | 8.00 |
| 2025-01-23 | 7.28 | 7.14 | -0.04 | -0.56% | 7.14 | 7.33 | 158806 | 11514.26 | 2.87% | 0.00 |
| 2025-01-22 | 7.22 | 7.18 | 0.00 | 0.00% | 7.17 | 7.35 | 175218 | 12689.16 | 3.17% | 20.00 |
| 2025-01-21 | 7.16 | 7.18 | 0.04 | 0.56% | 7.03 | 7.19 | 118319 | 8424.84 | 2.14% | 47.00 |
| 2025-01-20 | 7.08 | 7.14 | 0.14 | 2.00% | 7.03 | 7.18 | 130477 | 9280.49 | 2.36% | 0.00 |
富瑞特装(300228)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
